Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | MYR | 0.2925 | 0.2925 | 0.285 | 0.285 | 0.285 | +0.015 (+5.56%) | 12,600 |
9 Jun 2004 | MYR | 0.2975 | 0.2975 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
8 Jun 2004 | MYR | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 0 |
7 Jun 2004 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.04 (+15.38%) | 76,000 |
4 Jun 2004 | MYR | 0.3 | 0.3 | 0.26 | 0.26 | 0.26 | -0.007 (-2.80%) | 0 |
3 Jun 2004 | MYR | 0.2975 | 0.2975 | 0.2675 | 0.2675 | 0.2675 | +0.005 (+1.90%) | 0 |
2 Jun 2004 | MYR | 0.3025 | 0.3025 | 0.2625 | 0.2625 | 0.2625 | -0.04 (-13.22%) | 0 |
1 Jun 2004 | MYR | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | +0.022 (+8.04%) | 1,200 |
31 May 2004 | MYR | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
28 May 2004 | MYR | 0.325 | 0.325 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 0 |
27 May 2004 | MYR | 0.325 | 0.325 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 0 |
26 May 2004 | MYR | 0.2775 | 0.3 | 0.2775 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,200 |
25 May 2004 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 0 |
24 May 2004 | MYR | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | +0.01 (+3.51%) | 0 |
21 May 2004 | MYR | 0.33 | 0.33 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 0 |
20 May 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.015 (+5.26%) | 6,000 |
19 May 2004 | MYR | 0.3225 | 0.3225 | 0.285 | 0.285 | 0.285 | -0.04 (-12.31%) | 0 |
18 May 2004 | MYR | 0.27 | 0.325 | 0.27 | 0.325 | 0.325 | +0.02 (+6.56%) | 30,200 |
17 May 2004 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 8,000 |
14 May 2004 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 8,000 |
13 May 2004 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 12,000 |
12 May 2004 | MYR | 0.35 | 0.35 | 0.3 | 0.3 | 0.3 | +0.003 (+0.84%) | 0 |
11 May 2004 | MYR | 0.3475 | 0.3475 | 0.2975 | 0.2975 | 0.2975 | -0.007 (-2.46%) | 0 |
10 May 2004 | MYR | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 30,000 |
7 May 2004 | MYR | 0.345 | 0.345 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 0 |
6 May 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,200 |
5 May 2004 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
4 May 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 0 |